Quantcast
SEIC

SEI Investments Company Common Stock Historical Stock Prices

$56.06
*  
0.96
1.74%
Get SEIC Alerts
*Delayed - data as of Oct. 16, 2018  -  Find a broker to begin trading SEIC now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 55.44 56.23 54.7901 56.06 393,861
10/16/2018 55.44 56.23 54.7901 56.06 507,982
10/15/2018 55.13 55.65 54.58 55.1 356,681
10/12/2018 55.77 56 54.18 54.94 576,168
10/11/2018 55.48 56.3916 54.67 54.83 1,057,118
10/10/2018 58.12 58.76 55.95 56.05 628,027
10/09/2018 58.93 58.93 57.85 58.25 865,879
10/08/2018 59.6 59.63 58.4 59.16 431,767
10/05/2018 60.16 60.61 59.5 59.65 456,890
10/04/2018 60.41 61.05 59.7 60.05 401,843
10/03/2018 59.87 60.88 59.85 60.47 514,568
10/02/2018 60.23 60.23 59.27 59.53 573,853
10/01/2018 61.47 61.54 59.91 60.2 574,787
09/28/2018 61.2 61.87 60.9 61.1 812,617
09/27/2018 61.82 62.09 61.29 61.42 491,713
09/26/2018 62.29 62.81 61.38 61.58 852,575
09/25/2018 62.17 62.425 61.82 62.01 625,668
09/24/2018 61.86 62.28 61.08 62.17 1,049,401
09/21/2018 62.59 63.07 61.66 61.74 1,666,404
09/20/2018 62.65 63.14 62.2975 62.78 799,736
09/19/2018 63.44 63.44 62.34 62.59 530,571
09/18/2018 62.29 62.93 61.53 62.69 503,907
09/17/2018 63.74 63.8425 62.25 62.47 763,939
09/14/2018 63.5 64.21 62.105 63.83 623,143
09/13/2018 63.31 63.84 63.14 63.43 906,669
09/12/2018 62.67 63.1 62.37 63.07 545,305
09/11/2018 61.84 63.02 61.46 62.95 625,361
09/10/2018 61.99 62.25 61.229 61.87 370,944
09/07/2018 62.15 62.15 61.19 61.59 449,221
09/06/2018 63.05 63.42 61.9 61.97 642,693
09/05/2018 63.28 63.79 62.89 63.18 727,625
09/04/2018 63.17 63.605 62.61 63.5 633,149
08/31/2018 62.96 63.31 62.55 63.08 695,249
08/30/2018 62.87 63.3829 62.62 63.13 687,776
08/29/2018 62.84 63.13 62.45 62.86 309,197
08/28/2018 63.19 63.38 62.27 62.85 585,664
08/27/2018 62.5 63.4 62.43 62.93 382,828
08/24/2018 62.1 62.44 61.39 62.24 394,400
08/23/2018 62.09 62.38 61.79 62.1 509,480
08/22/2018 61.25 62.16 61.21 62.09 465,451
08/21/2018 61.36 61.7 60.9685 61.35 480,281
08/20/2018 60.2 61.6 60.2 61.37 443,013
08/17/2018 60.3 60.67 60.11 60.38 558,636
08/16/2018 60.36 61.18 60.22 60.32 485,424
08/15/2018 60.33 60.59 59.201 59.98 648,376
08/14/2018 59.71 60.83 59.68 60.76 529,663
08/13/2018 59.31 59.96 59.16 59.47 885,411
08/10/2018 59.13 59.97 58.15 59.52 647,785
08/09/2018 60.35 60.58 59.55 59.61 437,214
08/08/2018 59.8 60.6 59.53 60.3 433,177
08/07/2018 60.18 60.74 59.7 60 562,005
08/06/2018 59.76 60.43 58.16 60.01 539,023
08/03/2018 59.3 59.8 59.2 59.77 389,016
08/02/2018 58.72 60.35 58.16 59.32 410,438
08/01/2018 59.95 60.385 58.84 59.14 689,596
07/31/2018 60.76 61 59.86 59.94 1,226,522
07/30/2018 60.47 60.9 60.27 60.37 438,248
07/27/2018 60.98 61.52 59.931 60.38 530,256
07/26/2018 61.04 61.96 59.33 60.97 477,593
07/25/2018 60.73 61.44 60.1 61.24 874,259
07/24/2018 62.41 62.41 60.53 60.73 785,287
07/23/2018 60.53 62.27 60.53 61.94 1,008,241
07/20/2018 62.98 62.98 60.67 60.87 1,217,463
07/19/2018 64.58 64.9 64.08 64.36 511,764
07/18/2018 64.2 64.81 64.2 64.7 491,064
07/17/2018 63.98 64.6 63.79 64.21 466,297
07/16/2018 64.13 64.61 62.13 64.18 422,131
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio